31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 193200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 3 | 20241107 | 193100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20241107 | 193000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20241107 | 192900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20241107 | 192800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20241107 | 192700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20241107 | 192600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20241107 | 192500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20241107 | 192400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20241107 | 192300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20241107 | 192200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20241107 | 192100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20241107 | 192000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20241107 | 191900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20241107 | 191800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20241107 | 191700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20241107 | 191600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20241107 | 191500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20241107 | 191400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20241107 | 191300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20241107 | 191200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20241107 | 191100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20241107 | 191000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20241107 | 190900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20241107 | 190800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20241107 | 190700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20241107 | 190600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20241107 | 190500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20241107 | 190400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20241107 | 190300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20241107 | 190200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 33 | 20241107 | 190100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20241107 | 190000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20241107 | 185900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20241107 | 185800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20241107 | 185700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20241107 | 185600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20241107 | 185500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20241107 | 185400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20241107 | 185300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20241107 | 185200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20241107 | 185100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20241107 | 185000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20241107 | 184900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20241107 | 184800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20241107 | 184700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20241107 | 184600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20241107 | 184500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20241107 | 184400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20241107 | 184300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20241107 | 184200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20241107 | 184100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20241107 | 184000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20241107 | 183900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20241107 | 183800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20241107 | 183700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20241107 | 183600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20241107 | 183500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20241107 | 183400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20241107 | 183300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20241107 | 183200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 63 | 20241107 | 183100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20241107 | 183000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20241107 | 182900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20241107 | 182800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20241107 | 182700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20241107 | 182600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20241107 | 182500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20241107 | 182400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20241107 | 182300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20241107 | 182200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20241107 | 182100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20241107 | 182000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20241107 | 181900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20241107 | 181800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20241107 | 181700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20241107 | 181600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20241107 | 181500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20241107 | 181400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20241107 | 181300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20241107 | 181200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20241107 | 181100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20241107 | 181000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20241107 | 180900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20241107 | 180800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20241107 | 180700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20241107 | 180600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20241107 | 180500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20241107 | 180400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20241107 | 180300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20241107 | 180200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 93 | 20241107 | 180100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20241107 | 180000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20241107 | 175900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20241107 | 175800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20241107 | 175700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20241107 | 175600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20241107 | 175500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20241107 | 175400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20241107 | 175300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20241107 | 175200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20241107 | 175100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20241107 | 175000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20241107 | 174900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20241107 | 174800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20241107 | 174700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20241107 | 174600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20241107 | 174500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20241107 | 174400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20241107 | 174300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20241107 | 174200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20241107 | 174100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20241107 | 174000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20241107 | 173900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20241107 | 173800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20241107 | 173700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20241107 | 173600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20241107 | 173500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20241107 | 173400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20241107 | 173300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20241107 | 173200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 123 | 20241107 | 173100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20241107 | 173000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20241107 | 172900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20241107 | 172800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20241107 | 172700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20241107 | 172600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20241107 | 172500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20241107 | 172400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20241107 | 172300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20241107 | 172200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20241107 | 172100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20241107 | 172000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20241107 | 171900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20241107 | 171800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20241107 | 171700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20241107 | 171600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20241107 | 171500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20241107 | 171400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20241107 | 171300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20241107 | 171200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20241107 | 171100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20241107 | 171000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20241107 | 170900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20241107 | 170800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20241107 | 170700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20241107 | 170600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20241107 | 170500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20241107 | 170400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20241107 | 170300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20241107 | 170200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 153 | 20241107 | 170100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20241107 | 170000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20241107 | 165900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20241107 | 165800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20241107 | 165700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20241107 | 165600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20241107 | 165500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20241107 | 165400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20241107 | 165300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20241107 | 165200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20241107 | 165100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20241107 | 165000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20241107 | 164900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20241107 | 164800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20241107 | 164700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20241107 | 164600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20241107 | 164500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20241107 | 164400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20241107 | 164300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20241107 | 164200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20241107 | 164100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20241107 | 164000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20241107 | 163900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20241107 | 163800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20241107 | 163700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20241107 | 163600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20241107 | 163500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20241107 | 163400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20241107 | 163300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20241107 | 163200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 183 | 20241107 | 163100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20241107 | 163000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20241107 | 162900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20241107 | 162800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20241107 | 162700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20241107 | 162600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20241107 | 162500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20241107 | 162400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20241107 | 162300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20241107 | 162200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20241107 | 162100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20241107 | 162000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20241107 | 161900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20241107 | 161800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20241107 | 161700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20241107 | 161600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20241107 | 161500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20241107 | 161400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20241107 | 161300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20241107 | 161200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20241107 | 161100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20241107 | 161000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20241107 | 160900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20241107 | 160800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20241107 | 160700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20241107 | 160600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20241107 | 160500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20241107 | 160400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20241107 | 160300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20241107 | 160200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 213 | 20241107 | 160100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20241107 | 160000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20241107 | 155900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20241107 | 155800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20241107 | 155700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20241107 | 155600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20241107 | 155500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20241107 | 155400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20241107 | 155300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20241107 | 155200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20241107 | 155100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20241107 | 155000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20241107 | 154900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20241107 | 154800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20241107 | 154700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20241107 | 154600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20241107 | 154500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20241107 | 154400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20241107 | 154300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20241107 | 154200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20241107 | 154100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20241107 | 154000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20241107 | 153900 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20241107 | 153800 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20241107 | 153700 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20241107 | 153600 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20241107 | 153500 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20241107 | 153400 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20241107 | 153300 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20241107 | 153200 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 243 | 20241107 | 153100 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20241107 | 153000 | 1483044980 | 3515 | 3515 | 3515 | 3515 | 10166 |
| 245 | 20241107 | 152900 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20241107 | 152800 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 247 | 20241107 | 152700 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20241107 | 152600 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20241107 | 152500 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20241107 | 152400 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20241107 | 152300 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20241107 | 152200 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20241107 | 152100 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20241107 | 152000 | 1447311490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20241107 | 151900 | 1447311490 | 3515 | 3515 | 3520 | 3515 | 1598 |
| 256 | 20241107 | 151800 | 1441694510 | 3520 | 3520 | 3520 | 3520 | 0 |
| 257 | 20241107 | 151700 | 1441694510 | 3520 | 3520 | 3520 | 3520 | 90 |
| 258 | 20241107 | 151600 | 1441377710 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20241107 | 151500 | 1441377710 | 3515 | 3515 | 3515 | 3510 | 542 |
| 260 | 20241107 | 151400 | 1439473080 | 3520 | 3520 | 3520 | 3520 | 58 |
| 261 | 20241107 | 151300 | 1439268920 | 3510 | 3515 | 3515 | 3510 | 160 |
| 262 | 20241107 | 151200 | 1438707285 | 3515 | 3515 | 3515 | 3515 | 1460 |
| 263 | 20241107 | 151100 | 1433575385 | 3515 | 3510 | 3515 | 3510 | 658 |
| 264 | 20241107 | 151000 | 1431265550 | 3515 | 3510 | 3515 | 3510 | 287 |
| 265 | 20241107 | 150900 | 1430257745 | 3515 | 3515 | 3515 | 3515 | 100 |
| 266 | 20241107 | 150800 | 1429906245 | 3510 | 3510 | 3510 | 3510 | 207 |
| 267 | 20241107 | 150700 | 1429179675 | 3510 | 3520 | 3520 | 3510 | 224 |
| 268 | 20241107 | 150600 | 1428392310 | 3520 | 3515 | 3520 | 3510 | 673 |
| 269 | 20241107 | 150500 | 1426026960 | 3520 | 3515 | 3520 | 3515 | 88 |
| 270 | 20241107 | 150400 | 1425717625 | 3520 | 3515 | 3520 | 3515 | 425 |
| 271 | 20241107 | 150300 | 1424223745 | 3515 | 3515 | 3515 | 3515 | 250 |
| 272 | 20241107 | 150200 | 1423344995 | 3520 | 3520 | 3520 | 3520 | 10 |
| 273 | 20241107 | 150100 | 1423309795 | 3520 | 3520 | 3520 | 3515 | 1102 |
| 274 | 20241107 | 150000 | 1419434890 | 3520 | 3520 | 3520 | 3520 | 30 |
| 275 | 20241107 | 145900 | 1419329290 | 3515 | 3515 | 3515 | 3515 | 23 |
| 276 | 20241107 | 145800 | 1419248445 | 3515 | 3515 | 3515 | 3515 | 678 |
| 277 | 20241107 | 145700 | 1416865275 | 3515 | 3515 | 3515 | 3515 | 5 |
| 278 | 20241107 | 145600 | 1416847700 | 3510 | 3515 | 3515 | 3510 | 151 |
| 279 | 20241107 | 145500 | 1416317685 | 3515 | 3515 | 3515 | 3510 | 98 |
| 280 | 20241107 | 145400 | 1415973220 | 3515 | 3515 | 3515 | 3510 | 413 |
| 281 | 20241107 | 145300 | 1414521580 | 3515 | 3515 | 3515 | 3515 | 0 |
| 282 | 20241107 | 145200 | 1414521580 | 3515 | 3515 | 3515 | 3515 | 248 |
| 283 | 20241107 | 145100 | 1413649860 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20241107 | 145000 | 1413649860 | 3525 | 3520 | 3525 | 3510 | 6003 |
| 285 | 20241107 | 144900 | 1392562900 | 3520 | 3520 | 3520 | 3520 | 500 |
| 286 | 20241107 | 144800 | 1390802900 | 3525 | 3525 | 3525 | 3525 | 50 |
| 287 | 20241107 | 144700 | 1390626650 | 3525 | 3525 | 3525 | 3525 | 8 |
| 288 | 20241107 | 144600 | 1390598450 | 3520 | 3520 | 3520 | 3520 | 7 |
| 289 | 20241107 | 144500 | 1390573810 | 3525 | 3525 | 3525 | 3525 | 43 |
| 290 | 20241107 | 144400 | 1390422235 | 3520 | 3520 | 3520 | 3520 | 0 |
| 291 | 20241107 | 144300 | 1390422235 | 3520 | 3520 | 3520 | 3520 | 0 |
| 292 | 20241107 | 144200 | 1390422235 | 3520 | 3520 | 3520 | 3520 | 86 |
| 293 | 20241107 | 144100 | 1390119515 | 3520 | 3520 | 3520 | 3520 | 2100 |
| 294 | 20241107 | 144000 | 1382727515 | 3525 | 3525 | 3525 | 3525 | 90 |
| 295 | 20241107 | 143900 | 1382410265 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20241107 | 143800 | 1382410265 | 3520 | 3520 | 3520 | 3520 | 1 |
| 297 | 20241107 | 143700 | 1382406745 | 3525 | 3525 | 3525 | 3525 | 486 |
| 298 | 20241107 | 143600 | 1380693595 | 3520 | 3520 | 3520 | 3520 | 1 |
| 299 | 20241107 | 143500 | 1380690075 | 3515 | 3515 | 3515 | 3515 | 0 |
| 300 | 20241107 | 143400 | 1380690075 | 3515 | 3515 | 3515 | 3515 | 302 |
| 301 | 20241107 | 143300 | 1379628545 | 3515 | 3520 | 3520 | 3515 | 333 |
| 302 | 20241107 | 143200 | 1378457320 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20241107 | 143100 | 1378457320 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20241107 | 143000 | 1378457320 | 3520 | 3520 | 3520 | 3520 | 82 |
| 305 | 20241107 | 142900 | 1378168680 | 3520 | 3520 | 3520 | 3520 | 26 |
| 306 | 20241107 | 142800 | 1378077160 | 3520 | 3520 | 3520 | 3520 | 1 |
| 307 | 20241107 | 142700 | 1378073640 | 3525 | 3525 | 3525 | 3525 | 4 |
| 308 | 20241107 | 142600 | 1378059540 | 3515 | 3515 | 3515 | 3515 | 0 |
| 309 | 20241107 | 142500 | 1378059540 | 3515 | 3515 | 3515 | 3515 | 0 |
| 310 | 20241107 | 142400 | 1378059540 | 3515 | 3515 | 3515 | 3515 | 0 |
| 311 | 20241107 | 142300 | 1378059540 | 3515 | 3520 | 3525 | 3515 | 2022 |
| 312 | 20241107 | 142200 | 1370951150 | 3520 | 3515 | 3520 | 3515 | 9750 |
| 313 | 20241107 | 142100 | 1336641400 | 3515 | 3520 | 3520 | 3515 | 507 |
| 314 | 20241107 | 142000 | 1334857760 | 3520 | 3520 | 3520 | 3520 | 0 |
| 315 | 20241107 | 141900 | 1334857760 | 3520 | 3520 | 3520 | 3520 | 1 |
| 316 | 20241107 | 141800 | 1334854240 | 3525 | 3525 | 3525 | 3525 | 8 |
| 317 | 20241107 | 141700 | 1334826040 | 3525 | 3515 | 3525 | 3515 | 1567 |
| 318 | 20241107 | 141600 | 1329310190 | 3520 | 3520 | 3520 | 3520 | 1103 |
| 319 | 20241107 | 141500 | 1325427630 | 3525 | 3525 | 3525 | 3525 | 76 |
| 320 | 20241107 | 141400 | 1325159730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 321 | 20241107 | 141300 | 1325159730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 322 | 20241107 | 141200 | 1325159730 | 3515 | 3520 | 3520 | 3515 | 694 |
| 323 | 20241107 | 141100 | 1322719565 | 3520 | 3520 | 3520 | 3520 | 50 |
| 324 | 20241107 | 141000 | 1322543565 | 3525 | 3525 | 3525 | 3525 | 2 |
| 325 | 20241107 | 140900 | 1322536515 | 3515 | 3515 | 3520 | 3515 | 194 |
| 326 | 20241107 | 140800 | 1321854585 | 3525 | 3525 | 3525 | 3515 | 1233 |
| 327 | 20241107 | 140700 | 1317508550 | 3525 | 3525 | 3525 | 3525 | 107 |
| 328 | 20241107 | 140600 | 1317131375 | 3525 | 3525 | 3525 | 3525 | 20 |
| 329 | 20241107 | 140500 | 1317060875 | 3525 | 3520 | 3525 | 3515 | 580 |
| 330 | 20241107 | 140400 | 1315021980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20241107 | 140300 | 1315021980 | 3525 | 3515 | 3525 | 3515 | 248 |
| 332 | 20241107 | 140200 | 1314149490 | 3510 | 3515 | 3515 | 3510 | 6954 |
| 333 | 20241107 | 140100 | 1289706230 | 3515 | 3520 | 3520 | 3515 | 2800 |
| 334 | 20241107 | 140000 | 1279852255 | 3525 | 3525 | 3525 | 3525 | 0 |
| 335 | 20241107 | 135900 | 1279852255 | 3525 | 3525 | 3525 | 3525 | 105 |
| 336 | 20241107 | 135800 | 1279482130 | 3525 | 3525 | 3525 | 3525 | 20 |
| 337 | 20241107 | 135700 | 1279411630 | 3525 | 3525 | 3525 | 3525 | 51 |
| 338 | 20241107 | 135600 | 1279231855 | 3525 | 3525 | 3525 | 3525 | 4 |
| 339 | 20241107 | 135500 | 1279217755 | 3525 | 3525 | 3525 | 3525 | 14 |
| 340 | 20241107 | 135400 | 1279168405 | 3525 | 3525 | 3525 | 3525 | 509 |
| 341 | 20241107 | 135300 | 1277374180 | 3525 | 3525 | 3525 | 3525 | 1 |
| 342 | 20241107 | 135200 | 1277370655 | 3520 | 3525 | 3525 | 3520 | 237 |
| 343 | 20241107 | 135100 | 1276536230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 344 | 20241107 | 135000 | 1276536230 | 3525 | 3525 | 3525 | 3525 | 230 |
| 345 | 20241107 | 134900 | 1275725480 | 3525 | 3525 | 3525 | 3525 | 6 |
| 346 | 20241107 | 134800 | 1275704330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 347 | 20241107 | 134700 | 1275704330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 348 | 20241107 | 134600 | 1275704330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 349 | 20241107 | 134500 | 1275704330 | 3520 | 3520 | 3520 | 3520 | 779 |
| 350 | 20241107 | 134400 | 1272962250 | 3520 | 3520 | 3520 | 3520 | 3208 |
| 351 | 20241107 | 134300 | 1261670090 | 3520 | 3520 | 3520 | 3520 | 1 |
| 352 | 20241107 | 134200 | 1261666570 | 3520 | 3520 | 3520 | 3520 | 62 |
| 353 | 20241107 | 134100 | 1261448330 | 3520 | 3520 | 3520 | 3515 | 77 |
| 354 | 20241107 | 134000 | 1261177540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 355 | 20241107 | 133900 | 1261177540 | 3520 | 3520 | 3520 | 3520 | 1 |
| 356 | 20241107 | 133800 | 1261174020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 357 | 20241107 | 133700 | 1261174020 | 3520 | 3520 | 3520 | 3520 | 10 |
| 358 | 20241107 | 133600 | 1261138820 | 3515 | 3520 | 3520 | 3515 | 664 |
| 359 | 20241107 | 133500 | 1258803440 | 3520 | 3520 | 3520 | 3520 | 3 |
| 360 | 20241107 | 133400 | 1258792880 | 3520 | 3515 | 3520 | 3515 | 216 |
| 361 | 20241107 | 133300 | 1258032635 | 3520 | 3520 | 3520 | 3520 | 1 |
| 362 | 20241107 | 133200 | 1258029115 | 3520 | 3515 | 3520 | 3515 | 559 |
| 363 | 20241107 | 133100 | 1256063980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 364 | 20241107 | 133000 | 1256063980 | 3515 | 3515 | 3515 | 3515 | 1591 |
| 365 | 20241107 | 132900 | 1250471615 | 3520 | 3520 | 3520 | 3520 | 168 |
| 366 | 20241107 | 132800 | 1249880255 | 3520 | 3520 | 3520 | 3520 | 40 |
| 367 | 20241107 | 132700 | 1249739455 | 3520 | 3515 | 3520 | 3515 | 46 |
| 368 | 20241107 | 132600 | 1249577660 | 3520 | 3520 | 3520 | 3520 | 10 |
| 369 | 20241107 | 132500 | 1249542460 | 3520 | 3520 | 3520 | 3520 | 3 |
| 370 | 20241107 | 132400 | 1249531900 | 3525 | 3525 | 3525 | 3525 | 26 |
| 371 | 20241107 | 132300 | 1249440250 | 3515 | 3515 | 3515 | 3515 | 0 |
| 372 | 20241107 | 132200 | 1249440250 | 3515 | 3515 | 3515 | 3515 | 8 |
| 373 | 20241107 | 132100 | 1249412130 | 3520 | 3525 | 3525 | 3520 | 655 |
| 374 | 20241107 | 132000 | 1247106490 | 3520 | 3520 | 3520 | 3520 | 2 |
| 375 | 20241107 | 131900 | 1247099450 | 3520 | 3520 | 3520 | 3520 | 0 |
| 376 | 20241107 | 131800 | 1247099450 | 3520 | 3520 | 3520 | 3520 | 501 |
| 377 | 20241107 | 131700 | 1245335930 | 3520 | 3515 | 3520 | 3515 | 6 |
| 378 | 20241107 | 131600 | 1245314820 | 3515 | 3515 | 3515 | 3515 | 0 |
| 379 | 20241107 | 131500 | 1245314820 | 3515 | 3515 | 3515 | 3515 | 0 |
| 380 | 20241107 | 131400 | 1245314820 | 3515 | 3520 | 3520 | 3515 | 401 |
| 381 | 20241107 | 131300 | 1243905300 | 3520 | 3520 | 3520 | 3520 | 8 |
| 382 | 20241107 | 131200 | 1243877140 | 3520 | 3520 | 3520 | 3520 | 1 |
| 383 | 20241107 | 131100 | 1243873620 | 3520 | 3525 | 3525 | 3520 | 106 |
| 384 | 20241107 | 131000 | 1243500490 | 3525 | 3525 | 3525 | 3525 | 3 |
| 385 | 20241107 | 130900 | 1243489915 | 3525 | 3525 | 3525 | 3525 | 2 |
| 386 | 20241107 | 130800 | 1243482865 | 3520 | 3520 | 3520 | 3520 | 0 |
| 387 | 20241107 | 130700 | 1243482865 | 3520 | 3520 | 3520 | 3520 | 100 |
| 388 | 20241107 | 130600 | 1243130865 | 3520 | 3520 | 3520 | 3520 | 100 |
| 389 | 20241107 | 130500 | 1242778865 | 3525 | 3520 | 3525 | 3520 | 11 |
| 390 | 20241107 | 130400 | 1242740115 | 3520 | 3520 | 3520 | 3520 | 872 |
| 391 | 20241107 | 130300 | 1239670675 | 3515 | 3515 | 3515 | 3515 | 0 |
| 392 | 20241107 | 130200 | 1239670675 | 3515 | 3515 | 3515 | 3515 | 0 |
| 393 | 20241107 | 130100 | 1239670675 | 3515 | 3515 | 3515 | 3515 | 134 |
| 394 | 20241107 | 130000 | 1239199665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 395 | 20241107 | 125900 | 1239199665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 396 | 20241107 | 125800 | 1239199665 | 3515 | 3520 | 3520 | 3515 | 8000 |
| 397 | 20241107 | 125700 | 1211071375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 398 | 20241107 | 125600 | 1211071375 | 3520 | 3525 | 3525 | 3520 | 51 |
| 399 | 20241107 | 125500 | 1210891605 | 3525 | 3525 | 3525 | 3525 | 117 |
| 400 | 20241107 | 125400 | 1210479180 | 3525 | 3525 | 3525 | 3525 | 2 |
| 401 | 20241107 | 125300 | 1210472130 | 3515 | 3525 | 3525 | 3515 | 245 |
| 402 | 20241107 | 125200 | 1209609420 | 3520 | 3520 | 3520 | 3520 | 0 |
| 403 | 20241107 | 125100 | 1209609420 | 3520 | 3520 | 3520 | 3520 | 193 |
| 404 | 20241107 | 125000 | 1208930060 | 3515 | 3515 | 3515 | 3515 | 0 |
| 405 | 20241107 | 124900 | 1208930060 | 3515 | 3520 | 3520 | 3515 | 82 |
| 406 | 20241107 | 124800 | 1208641560 | 3530 | 3530 | 3530 | 3530 | 3 |
| 407 | 20241107 | 124700 | 1208630970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 408 | 20241107 | 124600 | 1208630970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 409 | 20241107 | 124500 | 1208630970 | 3520 | 3530 | 3530 | 3520 | 1276 |
| 410 | 20241107 | 124400 | 1204139230 | 3530 | 3530 | 3530 | 3515 | 1335 |
| 411 | 20241107 | 124300 | 1199442770 | 3530 | 3530 | 3530 | 3530 | 0 |
| 412 | 20241107 | 124200 | 1199442770 | 3530 | 3530 | 3530 | 3520 | 39 |
| 413 | 20241107 | 124100 | 1199305370 | 3520 | 3530 | 3530 | 3520 | 1247 |
| 414 | 20241107 | 124000 | 1194911970 | 3530 | 3530 | 3530 | 3530 | 0 |
| 415 | 20241107 | 123900 | 1194911970 | 3530 | 3520 | 3530 | 3520 | 913 |
| 416 | 20241107 | 123800 | 1191698090 | 3520 | 3520 | 3520 | 3520 | 48 |
| 417 | 20241107 | 123700 | 1191529130 | 3520 | 3525 | 3525 | 3520 | 138 |
| 418 | 20241107 | 123600 | 1191042760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 419 | 20241107 | 123500 | 1191042760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20241107 | 123400 | 1191042760 | 3525 | 3525 | 3525 | 3525 | 200 |
| 421 | 20241107 | 123300 | 1190337760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 422 | 20241107 | 123200 | 1190337760 | 3525 | 3525 | 3525 | 3525 | 1101 |
| 423 | 20241107 | 123100 | 1186456735 | 3525 | 3525 | 3525 | 3525 | 6 |
| 424 | 20241107 | 123000 | 1186435585 | 3525 | 3525 | 3525 | 3525 | 10 |
| 425 | 20241107 | 122900 | 1186400335 | 3525 | 3525 | 3525 | 3525 | 10 |
| 426 | 20241107 | 122800 | 1186365085 | 3525 | 3525 | 3525 | 3525 | 442 |
| 427 | 20241107 | 122700 | 1184807035 | 3525 | 3525 | 3525 | 3525 | 495 |
| 428 | 20241107 | 122600 | 1183062160 | 3525 | 3525 | 3525 | 3525 | 1 |
| 429 | 20241107 | 122500 | 1183058635 | 3525 | 3525 | 3525 | 3525 | 68 |
| 430 | 20241107 | 122400 | 1182818935 | 3520 | 3525 | 3525 | 3520 | 156 |
| 431 | 20241107 | 122300 | 1182269300 | 3525 | 3525 | 3525 | 3525 | 10 |
| 432 | 20241107 | 122200 | 1182234050 | 3530 | 3530 | 3530 | 3530 | 42 |
| 433 | 20241107 | 122100 | 1182085790 | 3530 | 3530 | 3530 | 3530 | 468 |
| 434 | 20241107 | 122000 | 1180433750 | 3530 | 3530 | 3530 | 3530 | 144 |
| 435 | 20241107 | 121900 | 1179925430 | 3530 | 3530 | 3530 | 3530 | 111 |
| 436 | 20241107 | 121800 | 1179533600 | 3530 | 3530 | 3530 | 3525 | 2589 |
| 437 | 20241107 | 121700 | 1170396930 | 3525 | 3525 | 3525 | 3525 | 1500 |
| 438 | 20241107 | 121600 | 1165109430 | 3525 | 3525 | 3525 | 3525 | 44 |
| 439 | 20241107 | 121500 | 1164954330 | 3525 | 3525 | 3530 | 3525 | 536 |
| 440 | 20241107 | 121400 | 1163064920 | 3530 | 3530 | 3530 | 3530 | 1029 |
| 441 | 20241107 | 121300 | 1159432550 | 3530 | 3525 | 3530 | 3525 | 691 |
| 442 | 20241107 | 121200 | 1156996765 | 3520 | 3525 | 3525 | 3520 | 20 |
| 443 | 20241107 | 121100 | 1156926315 | 3525 | 3525 | 3525 | 3525 | 0 |
| 444 | 20241107 | 121000 | 1156926315 | 3525 | 3520 | 3530 | 3520 | 10026 |
| 445 | 20241107 | 120900 | 1121594860 | 3520 | 3520 | 3520 | 3520 | 0 |
| 446 | 20241107 | 120800 | 1121594860 | 3520 | 3520 | 3520 | 3520 | 0 |
| 447 | 20241107 | 120700 | 1121594860 | 3520 | 3520 | 3520 | 3520 | 363 |
| 448 | 20241107 | 120600 | 1120317100 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 449 | 20241107 | 120500 | 1116797100 | 3520 | 3520 | 3520 | 3520 | 105 |
| 450 | 20241107 | 120400 | 1116427500 | 3520 | 3520 | 3520 | 3520 | 1 |
| 451 | 20241107 | 120300 | 1116423980 | 3515 | 3515 | 3515 | 3515 | 200 |
| 452 | 20241107 | 120200 | 1115720980 | 3515 | 3515 | 3515 | 3515 | 200 |
| 453 | 20241107 | 120100 | 1115017980 | 3520 | 3510 | 3520 | 3510 | 1680 |
| 454 | 20241107 | 120000 | 1109121160 | 3510 | 3515 | 3515 | 3510 | 10 |
| 455 | 20241107 | 115900 | 1109086015 | 3515 | 3515 | 3515 | 3515 | 0 |
| 456 | 20241107 | 115800 | 1109086015 | 3515 | 3520 | 3520 | 3515 | 71 |
| 457 | 20241107 | 115700 | 1108836400 | 3520 | 3520 | 3520 | 3520 | 10 |
| 458 | 20241107 | 115600 | 1108801200 | 3520 | 3520 | 3520 | 3520 | 437 |
| 459 | 20241107 | 115500 | 1107262960 | 3520 | 3520 | 3520 | 3520 | 50 |
| 460 | 20241107 | 115400 | 1107086960 | 3520 | 3525 | 3525 | 3520 | 774 |
| 461 | 20241107 | 115300 | 1104360970 | 3520 | 3515 | 3520 | 3515 | 905 |
| 462 | 20241107 | 115200 | 1101175380 | 3515 | 3515 | 3515 | 3515 | 102 |
| 463 | 20241107 | 115100 | 1100816850 | 3515 | 3515 | 3515 | 3515 | 0 |
| 464 | 20241107 | 115000 | 1100816850 | 3515 | 3515 | 3515 | 3515 | 10 |
| 465 | 20241107 | 114900 | 1100781700 | 3505 | 3505 | 3505 | 3505 | 265 |
| 466 | 20241107 | 114800 | 1099852875 | 3505 | 3510 | 3510 | 3505 | 1073 |
| 467 | 20241107 | 114700 | 1096091965 | 3505 | 3510 | 3510 | 3505 | 765 |
| 468 | 20241107 | 114600 | 1093408445 | 3515 | 3515 | 3515 | 3515 | 498 |
| 469 | 20241107 | 114500 | 1091657975 | 3515 | 3515 | 3515 | 3515 | 4 |
| 470 | 20241107 | 114400 | 1091643915 | 3515 | 3515 | 3515 | 3515 | 0 |
| 471 | 20241107 | 114300 | 1091643915 | 3515 | 3515 | 3515 | 3515 | 1152 |
| 472 | 20241107 | 114200 | 1087594635 | 3510 | 3510 | 3510 | 3510 | 55 |
| 473 | 20241107 | 114100 | 1087401585 | 3510 | 3510 | 3510 | 3510 | 518 |
| 474 | 20241107 | 114000 | 1085583405 | 3510 | 3510 | 3510 | 3510 | 191 |
| 475 | 20241107 | 113900 | 1084912995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 476 | 20241107 | 113800 | 1084912995 | 3510 | 3505 | 3510 | 3505 | 463 |
| 477 | 20241107 | 113700 | 1083289115 | 3505 | 3505 | 3505 | 3505 | 1081 |
| 478 | 20241107 | 113600 | 1079500210 | 3500 | 3505 | 3505 | 3500 | 1738 |
| 479 | 20241107 | 113500 | 1073410395 | 3510 | 3510 | 3510 | 3510 | 0 |
| 480 | 20241107 | 113400 | 1073410395 | 3510 | 3510 | 3510 | 3510 | 569 |
| 481 | 20241107 | 113300 | 1071413205 | 3510 | 3510 | 3510 | 3510 | 537 |
| 482 | 20241107 | 113200 | 1069528335 | 3510 | 3510 | 3510 | 3510 | 106 |
| 483 | 20241107 | 113100 | 1069156275 | 3510 | 3505 | 3510 | 3505 | 1254 |
| 484 | 20241107 | 113000 | 1064760755 | 3505 | 3515 | 3515 | 3505 | 743 |
| 485 | 20241107 | 112900 | 1062156290 | 3515 | 3515 | 3515 | 3515 | 24 |
| 486 | 20241107 | 112800 | 1062071930 | 3520 | 3490 | 3520 | 3490 | 18760 |
| 487 | 20241107 | 112700 | 996371050 | 3490 | 3490 | 3490 | 3490 | 2 |
| 488 | 20241107 | 112600 | 996364070 | 3490 | 3490 | 3490 | 3490 | 0 |
| 489 | 20241107 | 112500 | 996364070 | 3490 | 3490 | 3490 | 3490 | 2 |
| 490 | 20241107 | 112400 | 996357090 | 3480 | 3480 | 3480 | 3480 | 304 |
| 491 | 20241107 | 112300 | 995299170 | 3480 | 3480 | 3480 | 3480 | 319 |
| 492 | 20241107 | 112200 | 994189050 | 3480 | 3490 | 3490 | 3480 | 298 |
| 493 | 20241107 | 112100 | 993150615 | 3490 | 3490 | 3490 | 3490 | 61 |
| 494 | 20241107 | 112000 | 992937725 | 3490 | 3490 | 3490 | 3490 | 271 |
| 495 | 20241107 | 111900 | 991991935 | 3485 | 3490 | 3490 | 3485 | 371 |
| 496 | 20241107 | 111800 | 990698495 | 3490 | 3490 | 3490 | 3490 | 28 |
| 497 | 20241107 | 111700 | 990600775 | 3490 | 3490 | 3490 | 3490 | 124 |
| 498 | 20241107 | 111600 | 990168015 | 3490 | 3490 | 3490 | 3490 | 100 |
| 499 | 20241107 | 111500 | 989819015 | 3490 | 3490 | 3490 | 3490 | 247 |
| 500 | 20241107 | 111400 | 988956985 | 3495 | 3495 | 3495 | 3495 | 0 |
| 501 | 20241107 | 111300 | 988956985 | 3495 | 3490 | 3495 | 3490 | 201 |
| 502 | 20241107 | 111200 | 988254495 | 3490 | 3490 | 3490 | 3490 | 979 |
| 503 | 20241107 | 111100 | 984837785 | 3485 | 3490 | 3490 | 3485 | 51 |
| 504 | 20241107 | 111000 | 984659800 | 3490 | 3485 | 3490 | 3485 | 340 |
| 505 | 20241107 | 110900 | 983474565 | 3485 | 3485 | 3485 | 3485 | 0 |
| 506 | 20241107 | 110800 | 983474565 | 3485 | 3485 | 3485 | 3480 | 331 |
| 507 | 20241107 | 110700 | 982321035 | 3485 | 3480 | 3485 | 3480 | 620 |
| 508 | 20241107 | 110600 | 980163335 | 3485 | 3480 | 3485 | 3480 | 653 |
| 509 | 20241107 | 110500 | 977890665 | 3485 | 3485 | 3485 | 3485 | 155 |
| 510 | 20241107 | 110400 | 977350490 | 3485 | 3485 | 3485 | 3485 | 1 |
| 511 | 20241107 | 110300 | 977347005 | 3485 | 3485 | 3485 | 3485 | 194 |
| 512 | 20241107 | 110200 | 976670915 | 3485 | 3485 | 3485 | 3480 | 453 |
| 513 | 20241107 | 110100 | 975092700 | 3485 | 3485 | 3485 | 3485 | 129 |
| 514 | 20241107 | 110000 | 974643135 | 3480 | 3480 | 3485 | 3480 | 2654 |
| 515 | 20241107 | 105900 | 965405445 | 3485 | 3490 | 3490 | 3485 | 141 |
| 516 | 20241107 | 105800 | 964914055 | 3485 | 3485 | 3485 | 3485 | 1509 |
| 517 | 20241107 | 105700 | 959655190 | 3475 | 3480 | 3480 | 3475 | 402 |
| 518 | 20241107 | 105600 | 958258170 | 3480 | 3490 | 3490 | 3480 | 1006 |
| 519 | 20241107 | 105500 | 954757250 | 3490 | 3480 | 3490 | 3480 | 1002 |
| 520 | 20241107 | 105400 | 951268300 | 3480 | 3480 | 3480 | 3480 | 9 |
| 521 | 20241107 | 105300 | 951236980 | 3480 | 3480 | 3480 | 3480 | 1479 |
| 522 | 20241107 | 105200 | 946090060 | 3480 | 3480 | 3480 | 3480 | 127 |
| 523 | 20241107 | 105100 | 945648100 | 3490 | 3490 | 3490 | 3490 | 1 |
| 524 | 20241107 | 105000 | 945644610 | 3490 | 3490 | 3490 | 3490 | 1 |
| 525 | 20241107 | 104900 | 945641120 | 3490 | 3490 | 3490 | 3490 | 0 |
| 526 | 20241107 | 104800 | 945641120 | 3490 | 3490 | 3490 | 3490 | 1 |
| 527 | 20241107 | 104700 | 945637630 | 3480 | 3485 | 3485 | 3480 | 487 |
| 528 | 20241107 | 104600 | 943940570 | 3490 | 3485 | 3490 | 3485 | 4 |
| 529 | 20241107 | 104500 | 943926615 | 3490 | 3490 | 3490 | 3480 | 92 |
| 530 | 20241107 | 104400 | 943605545 | 3490 | 3490 | 3490 | 3490 | 950 |
| 531 | 20241107 | 104300 | 940290045 | 3475 | 3480 | 3480 | 3475 | 1924 |
| 532 | 20241107 | 104200 | 933601145 | 3480 | 3480 | 3480 | 3480 | 6 |
| 533 | 20241107 | 104100 | 933580265 | 3480 | 3480 | 3480 | 3480 | 1315 |
| 534 | 20241107 | 104000 | 929004065 | 3480 | 3480 | 3480 | 3480 | 0 |
| 535 | 20241107 | 103900 | 929004065 | 3480 | 3480 | 3480 | 3480 | 0 |
| 536 | 20241107 | 103800 | 929004065 | 3480 | 3480 | 3480 | 3480 | 215 |
| 537 | 20241107 | 103700 | 928255865 | 3485 | 3480 | 3485 | 3480 | 21 |
| 538 | 20241107 | 103600 | 928182780 | 3490 | 3480 | 3490 | 3475 | 123 |
| 539 | 20241107 | 103500 | 927754995 | 3480 | 3490 | 3490 | 3480 | 1006 |
| 540 | 20241107 | 103400 | 924254055 | 3490 | 3490 | 3490 | 3490 | 28 |
| 541 | 20241107 | 103300 | 924156335 | 3475 | 3475 | 3475 | 3475 | 3800 |
| 542 | 20241107 | 103200 | 910951335 | 3475 | 3480 | 3480 | 3475 | 301 |
| 543 | 20241107 | 103100 | 909905310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 544 | 20241107 | 103000 | 909905310 | 3475 | 3475 | 3475 | 3475 | 194 |
| 545 | 20241107 | 102900 | 909231160 | 3475 | 3490 | 3490 | 3475 | 5301 |
| 546 | 20241107 | 102800 | 890794920 | 3490 | 3490 | 3490 | 3490 | 309 |
| 547 | 20241107 | 102700 | 889716510 | 3490 | 3490 | 3495 | 3485 | 6111 |
| 548 | 20241107 | 102600 | 868417275 | 3485 | 3485 | 3485 | 3485 | 30 |
| 549 | 20241107 | 102500 | 868312725 | 3490 | 3495 | 3495 | 3490 | 131 |
| 550 | 20241107 | 102400 | 867854965 | 3485 | 3485 | 3485 | 3485 | 670 |
| 551 | 20241107 | 102300 | 865520015 | 3495 | 3485 | 3495 | 3485 | 983 |
| 552 | 20241107 | 102200 | 862094220 | 3490 | 3495 | 3495 | 3490 | 632 |
| 553 | 20241107 | 102100 | 859888495 | 3495 | 3495 | 3495 | 3495 | 3 |
| 554 | 20241107 | 102000 | 859878010 | 3495 | 3490 | 3495 | 3490 | 22 |
| 555 | 20241107 | 101900 | 859801220 | 3495 | 3495 | 3495 | 3490 | 235 |
| 556 | 20241107 | 101800 | 858979995 | 3490 | 3490 | 3490 | 3490 | 12 |
| 557 | 20241107 | 101700 | 858938115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 558 | 20241107 | 101600 | 858938115 | 3500 | 3500 | 3500 | 3500 | 100 |
| 559 | 20241107 | 101500 | 858588115 | 3500 | 3500 | 3500 | 3490 | 231 |
| 560 | 20241107 | 101400 | 857779830 | 3480 | 3495 | 3500 | 3480 | 2275 |
| 561 | 20241107 | 101300 | 849853995 | 3490 | 3490 | 3490 | 3490 | 0 |
| 562 | 20241107 | 101200 | 849853995 | 3490 | 3490 | 3490 | 3490 | 2 |
| 563 | 20241107 | 101100 | 849847015 | 3490 | 3490 | 3490 | 3485 | 1162 |
| 564 | 20241107 | 101000 | 845791675 | 3485 | 3485 | 3485 | 3485 | 1500 |
| 565 | 20241107 | 100900 | 840564175 | 3485 | 3485 | 3485 | 3485 | 100 |
| 566 | 20241107 | 100800 | 840215675 | 3485 | 3485 | 3485 | 3485 | 160 |
| 567 | 20241107 | 100700 | 839658075 | 3485 | 3485 | 3485 | 3485 | 335 |
| 568 | 20241107 | 100600 | 838490600 | 3495 | 3500 | 3500 | 3495 | 7 |
| 569 | 20241107 | 100500 | 838466125 | 3500 | 3500 | 3500 | 3485 | 644 |
| 570 | 20241107 | 100400 | 836212275 | 3480 | 3485 | 3500 | 3480 | 3515 |
| 571 | 20241107 | 100300 | 823968945 | 3485 | 3485 | 3485 | 3480 | 4055 |
| 572 | 20241107 | 100200 | 809838075 | 3485 | 3490 | 3490 | 3485 | 938 |
| 573 | 20241107 | 100100 | 806566645 | 3500 | 3485 | 3500 | 3485 | 510 |
| 574 | 20241107 | 100000 | 804787325 | 3490 | 3495 | 3500 | 3490 | 711 |
| 575 | 20241107 | 095900 | 802305530 | 3500 | 3500 | 3500 | 3500 | 120 |
| 576 | 20241107 | 095800 | 801885530 | 3500 | 3500 | 3500 | 3500 | 6 |
| 577 | 20241107 | 095700 | 801864530 | 3500 | 3485 | 3500 | 3485 | 1014 |
| 578 | 20241107 | 095600 | 798330590 | 3490 | 3490 | 3490 | 3490 | 3000 |
| 579 | 20241107 | 095500 | 787860590 | 3490 | 3495 | 3495 | 3490 | 4647 |
| 580 | 20241107 | 095400 | 771642375 | 3495 | 3505 | 3505 | 3495 | 2003 |
| 581 | 20241107 | 095300 | 764641870 | 3495 | 3505 | 3505 | 3495 | 1014 |
| 582 | 20241107 | 095200 | 761093630 | 3505 | 3505 | 3505 | 3505 | 1014 |
| 583 | 20241107 | 095100 | 757539560 | 3505 | 3505 | 3505 | 3505 | 120 |
| 584 | 20241107 | 095000 | 757118960 | 3505 | 3500 | 3505 | 3500 | 1001 |
| 585 | 20241107 | 094900 | 753615455 | 3500 | 3500 | 3500 | 3490 | 36 |
| 586 | 20241107 | 094800 | 753489655 | 3500 | 3490 | 3500 | 3485 | 8 |
| 587 | 20241107 | 094700 | 753461745 | 3485 | 3485 | 3485 | 3480 | 589 |
| 588 | 20241107 | 094600 | 751409970 | 3480 | 3495 | 3500 | 3480 | 3591 |
| 589 | 20241107 | 094500 | 738908715 | 3485 | 3490 | 3490 | 3485 | 1120 |
| 590 | 20241107 | 094400 | 735004400 | 3490 | 3495 | 3495 | 3490 | 864 |
| 591 | 20241107 | 094300 | 731985995 | 3495 | 3495 | 3495 | 3485 | 3283 |
| 592 | 20241107 | 094200 | 720525455 | 3495 | 3495 | 3495 | 3495 | 75 |
| 593 | 20241107 | 094100 | 720263330 | 3495 | 3495 | 3495 | 3495 | 7 |
| 594 | 20241107 | 094000 | 720238865 | 3495 | 3490 | 3495 | 3490 | 141 |
| 595 | 20241107 | 093900 | 719746735 | 3490 | 3485 | 3490 | 3485 | 5385 |
| 596 | 20241107 | 093800 | 700959205 | 3485 | 3490 | 3490 | 3485 | 242 |
| 597 | 20241107 | 093700 | 700115185 | 3490 | 3495 | 3495 | 3490 | 4623 |
| 598 | 20241107 | 093600 | 683978360 | 3495 | 3500 | 3505 | 3495 | 6417 |
| 599 | 20241107 | 093500 | 661525655 | 3495 | 3495 | 3495 | 3490 | 2400 |
| 600 | 20241107 | 093400 | 653138105 | 3495 | 3495 | 3495 | 3490 | 4126 |
| 601 | 20241107 | 093300 | 638720325 | 3490 | 3490 | 3490 | 3490 | 500 |
| 602 | 20241107 | 093200 | 636975325 | 3485 | 3485 | 3490 | 3485 | 60 |
| 603 | 20241107 | 093100 | 636766220 | 3485 | 3490 | 3490 | 3485 | 2352 |
| 604 | 20241107 | 093000 | 628569415 | 3490 | 3485 | 3490 | 3480 | 1026 |
| 605 | 20241107 | 092900 | 624994935 | 3485 | 3495 | 3495 | 3485 | 895 |
| 606 | 20241107 | 092800 | 621869510 | 3495 | 3500 | 3500 | 3495 | 128 |
| 607 | 20241107 | 092700 | 621421760 | 3500 | 3510 | 3510 | 3500 | 811 |
| 608 | 20241107 | 092600 | 618583220 | 3500 | 3505 | 3505 | 3500 | 984 |
| 609 | 20241107 | 092500 | 615135230 | 3500 | 3505 | 3510 | 3500 | 2040 |
| 610 | 20241107 | 092400 | 607981285 | 3505 | 3490 | 3505 | 3490 | 4460 |
| 611 | 20241107 | 092300 | 592415660 | 3495 | 3500 | 3510 | 3495 | 2849 |
| 612 | 20241107 | 092200 | 582444430 | 3510 | 3515 | 3515 | 3500 | 5093 |
| 613 | 20241107 | 092100 | 564542760 | 3520 | 3515 | 3520 | 3505 | 3334 |
| 614 | 20241107 | 092000 | 552824880 | 3515 | 3510 | 3520 | 3505 | 1015 |
| 615 | 20241107 | 091900 | 549254930 | 3510 | 3500 | 3510 | 3500 | 2585 |
| 616 | 20241107 | 091800 | 540207235 | 3500 | 3475 | 3500 | 3475 | 16781 |
| 617 | 20241107 | 091700 | 481538475 | 3475 | 3475 | 3480 | 3470 | 134 |
| 618 | 20241107 | 091600 | 481072785 | 3475 | 3475 | 3480 | 3470 | 6294 |
| 619 | 20241107 | 091500 | 459218625 | 3475 | 3470 | 3475 | 3470 | 6210 |
| 620 | 20241107 | 091400 | 437659690 | 3475 | 3475 | 3475 | 3475 | 90 |
| 621 | 20241107 | 091300 | 437346940 | 3475 | 3460 | 3475 | 3460 | 5060 |
| 622 | 20241107 | 091200 | 419792970 | 3465 | 3470 | 3470 | 3465 | 208 |
| 623 | 20241107 | 091100 | 419072085 | 3470 | 3475 | 3475 | 3460 | 1131 |
| 624 | 20241107 | 091000 | 415144805 | 3460 | 3460 | 3475 | 3450 | 8098 |
| 625 | 20241107 | 090900 | 387160045 | 3460 | 3475 | 3475 | 3455 | 9101 |
| 626 | 20241107 | 090800 | 355664925 | 3475 | 3460 | 3495 | 3460 | 7427 |
| 627 | 20241107 | 090700 | 329900545 | 3460 | 3485 | 3485 | 3460 | 12885 |
| 628 | 20241107 | 090600 | 285208145 | 3485 | 3500 | 3500 | 3480 | 4715 |
| 629 | 20241107 | 090500 | 268760210 | 3500 | 3515 | 3515 | 3485 | 21731 |
| 630 | 20241107 | 090400 | 192624340 | 3515 | 3515 | 3515 | 3510 | 994 |
| 631 | 20241107 | 090300 | 189132880 | 3530 | 3520 | 3530 | 3515 | 3278 |
| 632 | 20241107 | 090200 | 177610170 | 3520 | 3530 | 3545 | 3520 | 3274 |
| 633 | 20241107 | 090100 | 166051560 | 3535 | 3545 | 3550 | 3535 | 41398 |
| 634 | 20241107 | 090000 | 19627835 | 3550 | 3565 | 3565 | 3550 | 5518 |